KissMeData/002760/min/candle-20241211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241211,183800,481180200,1100,1100,1100,1100,997
20241211,183700,481180200,1100,1100,1100,1100,0
20241211,183600,481180200,1100,1100,1100,1100,0
20241211,183500,481180200,1100,1100,1100,1100,0
20241211,183400,481180200,1100,1100,1100,1100,0
20241211,183300,481180200,1100,1100,1100,1100,0
20241211,183200,481180200,1100,1100,1100,1100,0
20241211,183100,481180200,1100,1100,1100,1100,0
20241211,183000,481180200,1100,1100,1100,1100,0
20241211,182900,481180200,1100,1100,1100,1100,0
20241211,182800,481180200,1100,1100,1100,1100,0
20241211,182700,481180200,1100,1100,1100,1100,0
20241211,182600,481180200,1100,1100,1100,1100,0
20241211,182500,481180200,1100,1100,1100,1100,0
20241211,182400,481180200,1100,1100,1100,1100,0
20241211,182300,481180200,1100,1100,1100,1100,0
20241211,182200,481180200,1100,1100,1100,1100,0
20241211,182100,481180200,1100,1100,1100,1100,0
20241211,182000,481180200,1100,1100,1100,1100,0
20241211,181900,481180200,1100,1100,1100,1100,0
20241211,181800,481180200,1100,1100,1100,1100,0
20241211,181700,481180200,1100,1100,1100,1100,0
20241211,181600,481180200,1100,1100,1100,1100,0
20241211,181500,481180200,1100,1100,1100,1100,0
20241211,181400,481180200,1100,1100,1100,1100,0
20241211,181300,481180200,1100,1100,1100,1100,0
20241211,181200,481180200,1100,1100,1100,1100,0
20241211,181100,481180200,1100,1100,1100,1100,0
20241211,181000,481180200,1100,1100,1100,1100,0
20241211,180900,481180200,1100,1100,1100,1100,0
20241211,180800,481180200,1100,1100,1100,1100,997
20241211,180700,481180200,1100,1100,1100,1100,0
20241211,180600,481180200,1100,1100,1100,1100,0
20241211,180500,481180200,1100,1100,1100,1100,0
20241211,180400,481180200,1100,1100,1100,1100,0
20241211,180300,481180200,1100,1100,1100,1100,0
20241211,180200,481180200,1100,1100,1100,1100,0
20241211,180100,481180200,1100,1100,1100,1100,0
20241211,180000,481180200,1100,1100,1100,1100,0
20241211,175900,481180200,1100,1100,1100,1100,0
20241211,175800,481180200,1100,1100,1100,1100,0
20241211,175700,481180200,1100,1100,1100,1100,0
20241211,175600,481180200,1100,1100,1100,1100,0
20241211,175500,481180200,1100,1100,1100,1100,0
20241211,175400,481180200,1100,1100,1100,1100,0
20241211,175300,481180200,1100,1100,1100,1100,0
20241211,175200,481180200,1100,1100,1100,1100,0
20241211,175100,481180200,1100,1100,1100,1100,0
20241211,175000,481180200,1100,1100,1100,1100,0
20241211,174900,481180200,1100,1100,1100,1100,0
20241211,174800,481180200,1100,1100,1100,1100,0
20241211,174700,481180200,1100,1100,1100,1100,0
20241211,174600,481180200,1100,1100,1100,1100,0
20241211,174500,481180200,1100,1100,1100,1100,0
20241211,174400,481180200,1100,1100,1100,1100,0
20241211,174300,481180200,1100,1100,1100,1100,0
20241211,174200,481180200,1100,1100,1100,1100,0
20241211,174100,481180200,1100,1100,1100,1100,0
20241211,174000,481180200,1100,1100,1100,1100,0
20241211,173900,481180200,1100,1100,1100,1100,0
20241211,173800,481180200,1100,1100,1100,1100,997
20241211,173700,481180200,1100,1100,1100,1100,0
20241211,173600,481180200,1100,1100,1100,1100,0
20241211,173500,481180200,1100,1100,1100,1100,0
20241211,173400,481180200,1100,1100,1100,1100,0
20241211,173300,481180200,1100,1100,1100,1100,0
20241211,173200,481180200,1100,1100,1100,1100,0
20241211,173100,481180200,1100,1100,1100,1100,0
20241211,173000,481180200,1100,1100,1100,1100,0
20241211,172900,481180200,1100,1100,1100,1100,0
20241211,172800,481180200,1100,1100,1100,1100,0
20241211,172700,481180200,1100,1100,1100,1100,0
20241211,172600,481180200,1100,1100,1100,1100,0
20241211,172500,481180200,1100,1100,1100,1100,0
20241211,172400,481180200,1100,1100,1100,1100,0
20241211,172300,481180200,1100,1100,1100,1100,0
20241211,172200,481180200,1100,1100,1100,1100,0
20241211,172100,481180200,1100,1100,1100,1100,0
20241211,172000,481180200,1100,1100,1100,1100,0
20241211,171900,481180200,1100,1100,1100,1100,0
20241211,171800,481180200,1100,1100,1100,1100,0
20241211,171700,481180200,1100,1100,1100,1100,0
20241211,171600,481180200,1100,1100,1100,1100,0
20241211,171500,481180200,1100,1100,1100,1100,0
20241211,171400,481180200,1100,1100,1100,1100,0
20241211,171300,481180200,1100,1100,1100,1100,0
20241211,171200,481180200,1100,1100,1100,1100,0
20241211,171100,481180200,1100,1100,1100,1100,0
20241211,171000,481180200,1100,1100,1100,1100,0
20241211,170900,481180200,1100,1100,1100,1100,0
20241211,170800,481180200,1100,1100,1100,1100,997
20241211,170700,481180200,1100,1100,1100,1100,0
20241211,170600,481180200,1100,1100,1100,1100,0
20241211,170500,481180200,1100,1100,1100,1100,0
20241211,170400,481180200,1100,1100,1100,1100,0
20241211,170300,481180200,1100,1100,1100,1100,0
20241211,170200,481180200,1100,1100,1100,1100,0
20241211,170100,481180200,1100,1100,1100,1100,0
20241211,170000,481180200,1100,1100,1100,1100,0
20241211,165900,481180200,1100,1100,1100,1100,0
20241211,165800,481180200,1100,1100,1100,1100,0
20241211,165700,481180200,1100,1100,1100,1100,0
20241211,165600,481180200,1100,1100,1100,1100,0
20241211,165500,481180200,1100,1100,1100,1100,0
20241211,165400,481180200,1100,1100,1100,1100,0
20241211,165300,481180200,1100,1100,1100,1100,0
20241211,165200,481180200,1100,1100,1100,1100,0
20241211,165100,481180200,1100,1100,1100,1100,0
20241211,165000,481180200,1100,1100,1100,1100,0
20241211,164900,481180200,1100,1100,1100,1100,0
20241211,164800,481180200,1100,1100,1100,1100,0
20241211,164700,481180200,1100,1100,1100,1100,0
20241211,164600,481180200,1100,1100,1100,1100,0
20241211,164500,481180200,1100,1100,1100,1100,0
20241211,164400,481180200,1100,1100,1100,1100,0
20241211,164300,481180200,1100,1100,1100,1100,0
20241211,164200,481180200,1100,1100,1100,1100,0
20241211,164100,481180200,1100,1100,1100,1100,0
20241211,164000,481180200,1100,1100,1100,1100,0
20241211,163900,481180200,1100,1100,1100,1100,0
20241211,163800,481180200,1100,1100,1100,1100,997
20241211,163700,481180200,1100,1100,1100,1100,0
20241211,163600,481180200,1100,1100,1100,1100,0
20241211,163500,481180200,1100,1100,1100,1100,0
20241211,163400,481180200,1100,1100,1100,1100,0
20241211,163300,481180200,1100,1100,1100,1100,0
20241211,163200,481180200,1100,1100,1100,1100,0
20241211,163100,481180200,1100,1100,1100,1100,0
20241211,163000,481180200,1100,1100,1100,1100,0
20241211,162900,481180200,1100,1100,1100,1100,0
20241211,162800,481180200,1100,1100,1100,1100,0
20241211,162700,481180200,1100,1100,1100,1100,0
20241211,162600,481180200,1100,1100,1100,1100,0
20241211,162500,481180200,1100,1100,1100,1100,0
20241211,162400,481180200,1100,1100,1100,1100,0
20241211,162300,481180200,1100,1100,1100,1100,0
20241211,162200,481180200,1100,1100,1100,1100,0
20241211,162100,481180200,1100,1100,1100,1100,0
20241211,162000,481180200,1100,1100,1100,1100,0
20241211,161900,481180200,1100,1100,1100,1100,0
20241211,161800,481180200,1100,1100,1100,1100,0
20241211,161700,481180200,1100,1100,1100,1100,0
20241211,161600,481180200,1100,1100,1100,1100,0
20241211,161500,481180200,1100,1100,1100,1100,0
20241211,161400,481180200,1100,1100,1100,1100,0
20241211,161300,481180200,1100,1100,1100,1100,0
20241211,161200,481180200,1100,1100,1100,1100,0
20241211,161100,481180200,1100,1100,1100,1100,0
20241211,161000,481180200,1100,1100,1100,1100,0
20241211,160900,481180200,1100,1100,1100,1100,0
20241211,160800,481180200,1100,1100,1100,1100,997
20241211,160700,481180200,1100,1100,1100,1100,0
20241211,160600,481180200,1100,1100,1100,1100,0
20241211,160500,481180200,1100,1100,1100,1100,0
20241211,160400,481180200,1100,1100,1100,1100,0
20241211,160300,481180200,1100,1100,1100,1100,0
20241211,160200,481180200,1100,1100,1100,1100,0
20241211,160100,481180200,1100,1100,1100,1100,0
20241211,160000,481180200,1100,1100,1100,1100,0
20241211,155900,481180200,1100,1100,1100,1100,0
20241211,155800,481180200,1100,1100,1100,1100,0
20241211,155700,481180200,1100,1100,1100,1100,0
20241211,155600,481180200,1100,1100,1100,1100,0
20241211,155500,481180200,1100,1100,1100,1100,0
20241211,155400,481180200,1100,1100,1100,1100,0
20241211,155300,481180200,1100,1100,1100,1100,0
20241211,155200,481180200,1100,1100,1100,1100,0
20241211,155100,481180200,1100,1100,1100,1100,0
20241211,155000,481180200,1100,1100,1100,1100,0
20241211,154900,481180200,1100,1100,1100,1100,0
20241211,154800,481180200,1100,1100,1100,1100,0
20241211,154700,481180200,1100,1100,1100,1100,0
20241211,154600,481180200,1100,1100,1100,1100,0
20241211,154500,481180200,1100,1100,1100,1100,0
20241211,154400,481180200,1100,1100,1100,1100,0
20241211,154300,481180200,1100,1100,1100,1100,0
20241211,154200,481180200,1100,1100,1100,1100,0
20241211,154100,481180200,1100,1100,1100,1100,0
20241211,154000,481180200,1100,1100,1100,1100,0
20241211,153900,481180200,1100,1100,1100,1100,0
20241211,153800,481180200,1100,1100,1100,1100,997
20241211,153700,481180200,1100,1100,1100,1100,0
20241211,153600,481180200,1100,1100,1100,1100,0
20241211,153500,481180200,1100,1100,1100,1100,0
20241211,153400,481180200,1100,1100,1100,1100,0
20241211,153300,481180200,1100,1100,1100,1100,0
20241211,153200,481180200,1100,1100,1100,1100,0
20241211,153100,481180200,1100,1100,1100,1100,0
20241211,153000,481180200,1100,1100,1100,1100,997
20241211,152900,480083500,1100,1100,1100,1100,0
20241211,152800,480083500,1100,1100,1100,1100,0
20241211,152700,480083500,1100,1100,1100,1100,0
20241211,152600,480083500,1100,1100,1100,1100,0
20241211,152500,480083500,1100,1100,1100,1100,0
20241211,152400,480083500,1100,1100,1100,1100,0
20241211,152300,480083500,1100,1100,1100,1100,0
20241211,152200,480083500,1100,1100,1100,1100,0
20241211,152100,480083500,1100,1100,1100,1100,0
20241211,152000,480083500,1100,1100,1100,1100,0
20241211,151900,480083500,1100,1099,1100,1096,1360
20241211,151800,478589817,1099,1099,1099,1099,203
20241211,151700,478366720,1099,1099,1099,1099,97
20241211,151600,478260117,1100,1100,1100,1100,686
20241211,151500,477505517,1096,1096,1096,1096,0
20241211,151400,477505517,1096,1096,1096,1096,1125
20241211,151300,476272517,1096,1101,1102,1096,4540
20241211,151200,471273943,1101,1101,1101,1101,39
20241211,151100,471231004,1101,1100,1101,1100,9752
20241211,151000,460503714,1099,1095,1099,1095,12719
20241211,150900,446536464,1098,1097,1098,1097,3083
20241211,150800,443151760,1097,1097,1097,1097,0
20241211,150700,443151760,1097,1097,1097,1097,25
20241211,150600,443124335,1098,1098,1098,1098,0
20241211,150500,443124335,1098,1098,1098,1098,200
20241211,150400,442904735,1098,1097,1098,1096,4025
20241211,150300,438489168,1098,1097,1098,1097,2078
20241211,150200,436209601,1097,1097,1097,1097,1
20241211,150100,436208504,1097,1096,1097,1096,44
20241211,150000,436160237,1096,1096,1097,1096,1092
20241211,145900,434963372,1095,1094,1096,1094,137
20241211,145800,434813224,1094,1094,1094,1094,5242
20241211,145700,429078476,1094,1096,1096,1094,1258
20241211,145600,427700224,1096,1096,1096,1096,1825
20241211,145500,425700024,1094,1094,1094,1094,0
20241211,145400,425700024,1094,1095,1095,1094,3084
20241211,145300,422325632,1096,1096,1096,1096,5
20241211,145200,422320152,1096,1096,1096,1096,2
20241211,145100,422317960,1096,1096,1096,1096,20
20241211,145000,422296040,1096,1096,1096,1096,0
20241211,144900,422296040,1096,1094,1096,1093,6476
20241211,144800,415207202,1092,1092,1092,1092,0
20241211,144700,415207202,1092,1092,1092,1092,578
20241211,144600,414576026,1092,1092,1092,1092,0
20241211,144500,414576026,1092,1094,1094,1092,356
20241211,144400,414186564,1094,1094,1094,1094,0
20241211,144300,414186564,1094,1093,1094,1092,1078
20241211,144200,413008039,1093,1093,1093,1093,0
20241211,144100,413008039,1093,1093,1093,1093,0
20241211,144000,413008039,1093,1093,1093,1093,317
20241211,143900,412661558,1093,1093,1093,1093,0
20241211,143800,412661558,1093,1093,1093,1093,10
20241211,143700,412650628,1092,1092,1092,1092,203
20241211,143600,412428952,1092,1092,1092,1092,6
20241211,143500,412422400,1094,1094,1094,1094,0
20241211,143400,412422400,1094,1094,1094,1094,0
20241211,143300,412422400,1094,1094,1094,1094,978
20241211,143200,411352468,1094,1093,1094,1093,96
20241211,143100,411247539,1093,1093,1093,1093,10
20241211,143000,411236609,1093,1093,1093,1093,0
20241211,142900,411236609,1093,1093,1093,1093,20
20241211,142800,411214749,1094,1094,1094,1094,1
20241211,142700,411213655,1094,1094,1094,1094,5
20241211,142600,411208185,1093,1093,1093,1093,0
20241211,142500,411208185,1093,1092,1093,1092,1400
20241211,142400,409679035,1092,1092,1092,1092,91
20241211,142300,409579663,1093,1093,1093,1093,0
20241211,142200,409579663,1093,1092,1093,1092,151
20241211,142100,409414720,1091,1091,1091,1091,1341
20241211,142000,407951689,1093,1093,1093,1093,0
20241211,141900,407951689,1093,1093,1093,1093,1
20241211,141800,407950596,1093,1093,1093,1093,3
20241211,141700,407947317,1093,1093,1093,1093,467
20241211,141600,407436886,1092,1092,1092,1092,340
20241211,141500,407065606,1092,1092,1092,1092,0
20241211,141400,407065606,1092,1092,1092,1092,0
20241211,141300,407065606,1092,1092,1092,1092,22
20241211,141200,407041582,1092,1092,1092,1092,13
20241211,141100,407027386,1092,1092,1092,1092,0
20241211,141000,407027386,1092,1092,1092,1092,0
20241211,140900,407027386,1092,1092,1092,1092,0
20241211,140800,407027386,1092,1092,1092,1092,700
20241211,140700,406262986,1092,1092,1093,1092,664
20241211,140600,405537695,1092,1092,1092,1092,0
20241211,140500,405537695,1092,1093,1093,1092,41
20241211,140400,405492918,1093,1093,1093,1093,0
20241211,140300,405492918,1093,1093,1093,1093,289
20241211,140200,405177041,1093,1093,1093,1093,692
20241211,140100,404420685,1093,1093,1093,1093,674
20241211,140000,403684003,1092,1092,1092,1092,0
20241211,135900,403684003,1092,1090,1092,1090,1684
20241211,135800,401846513,1090,1090,1090,1090,616
20241211,135700,401175073,1090,1090,1090,1090,450
20241211,135600,400684573,1091,1089,1091,1089,1271
20241211,135500,399300243,1090,1090,1090,1090,2
20241211,135400,399298063,1089,1089,1089,1089,525
20241211,135300,398726338,1090,1091,1091,1090,899
20241211,135200,397746327,1090,1090,1090,1090,0
20241211,135100,397746327,1090,1090,1090,1090,993
20241211,135000,396663957,1090,1090,1090,1090,93
20241211,134900,396562587,1091,1091,1091,1091,433
20241211,134800,396090184,1090,1090,1090,1090,648
20241211,134700,395383864,1090,1089,1090,1089,428
20241211,134600,394917644,1089,1089,1089,1089,0
20241211,134500,394917644,1089,1089,1089,1089,0
20241211,134400,394917644,1089,1089,1089,1089,0
20241211,134300,394917644,1089,1088,1089,1088,54
20241211,134200,394858839,1090,1090,1090,1090,0
20241211,134100,394858839,1090,1090,1090,1090,0
20241211,134000,394858839,1090,1090,1090,1090,0
20241211,133900,394858839,1090,1089,1090,1089,445
20241211,133800,394373889,1090,1090,1090,1090,840
20241211,133700,393458289,1090,1090,1090,1090,0
20241211,133600,393458289,1090,1090,1090,1090,497
20241211,133500,392916559,1090,1090,1090,1090,4
20241211,133400,392912199,1090,1090,1090,1090,51
20241211,133300,392856609,1090,1090,1090,1090,200
20241211,133200,392638609,1089,1089,1089,1089,0
20241211,133100,392638609,1089,1089,1089,1089,0
20241211,133000,392638609,1089,1089,1089,1089,597
20241211,132900,391988476,1088,1088,1088,1088,502
20241211,132800,391442300,1088,1088,1088,1088,0
20241211,132700,391442300,1088,1090,1090,1088,493
20241211,132600,390905796,1092,1090,1092,1090,5619
20241211,132500,384780769,1088,1088,1088,1088,0
20241211,132400,384780769,1088,1088,1088,1088,196
20241211,132300,384567521,1089,1089,1089,1089,0
20241211,132200,384567521,1089,1089,1089,1089,2348
20241211,132100,382010549,1088,1088,1088,1088,8
20241211,132000,382001845,1088,1088,1088,1088,2000
20241211,131900,379825845,1089,1089,1089,1089,0
20241211,131800,379825845,1089,1089,1089,1089,0
20241211,131700,379825845,1089,1089,1089,1089,12
20241211,131600,379812777,1089,1089,1089,1089,37
20241211,131500,379772484,1088,1088,1088,1088,0
20241211,131400,379772484,1088,1088,1088,1088,215
20241211,131300,379538564,1089,1089,1089,1089,188
20241211,131200,379333832,1089,1090,1090,1089,398
20241211,131100,378900409,1090,1090,1090,1090,100
20241211,131000,378791409,1090,1090,1090,1090,0
20241211,130900,378791409,1090,1090,1090,1090,908
20241211,130800,377801689,1090,1090,1090,1090,1
20241211,130700,377800599,1090,1088,1090,1088,2182
20241211,130600,375424600,1089,1089,1089,1089,5
20241211,130500,375419155,1088,1088,1088,1088,619
20241211,130400,374745683,1087,1087,1087,1087,0
20241211,130300,374745683,1087,1087,1087,1087,0
20241211,130200,374745683,1087,1087,1087,1087,0
20241211,130100,374745683,1087,1087,1087,1087,10
20241211,130000,374734813,1087,1087,1087,1087,586
20241211,125900,374097831,1088,1088,1088,1088,3
20241211,125800,374094567,1089,1089,1089,1089,0
20241211,125700,374094567,1089,1089,1089,1089,442
20241211,125600,373613229,1087,1087,1087,1087,200
20241211,125500,373395829,1087,1087,1087,1087,501
20241211,125400,372851242,1087,1087,1087,1087,100
20241211,125300,372742542,1087,1087,1087,1087,582
20241211,125200,372109908,1088,1087,1088,1087,1494
20241211,125100,370484736,1087,1087,1087,1086,550
20241211,125000,369886986,1086,1086,1086,1086,200
20241211,124900,369669786,1086,1086,1086,1086,0
20241211,124800,369669786,1086,1086,1086,1086,5
20241211,124700,369664356,1087,1087,1087,1087,282
20241211,124600,369357822,1087,1087,1087,1087,250
20241211,124500,369086072,1087,1088,1088,1087,1100
20241211,124400,367889372,1087,1089,1089,1087,1223
20241211,124300,366558927,1089,1086,1089,1084,1774
20241211,124200,364629934,1084,1084,1084,1084,101
20241211,124100,364520450,1082,1087,1087,1082,182
20241211,124000,364322903,1086,1082,1086,1082,827
20241211,123900,363425990,1082,1086,1086,1082,1199
20241211,123800,362124276,1082,1082,1086,1082,1811
20241211,123700,360158901,1085,1085,1085,1085,0
20241211,123600,360158901,1085,1085,1085,1085,0
20241211,123500,360158901,1085,1085,1085,1085,5
20241211,123400,360153476,1086,1086,1086,1086,0
20241211,123300,360153476,1086,1081,1086,1081,3
20241211,123200,360150226,1081,1082,1086,1080,838
20241211,123100,359241063,1080,1081,1081,1080,5558
20241211,123000,353232904,1081,1081,1081,1081,2
20241211,122900,353230742,1081,1081,1081,1081,0
20241211,122800,353230742,1081,1081,1081,1081,0
20241211,122700,353230742,1081,1083,1083,1081,64
20241211,122600,353161440,1083,1082,1083,1082,12
20241211,122500,353148445,1081,1081,1081,1081,0
20241211,122400,353148445,1081,1081,1081,1081,0
20241211,122300,353148445,1081,1081,1081,1081,109
20241211,122200,353030616,1078,1078,1078,1078,0
20241211,122100,353030616,1078,1078,1078,1078,0
20241211,122000,353030616,1078,1078,1078,1078,2
20241211,121900,353028460,1081,1081,1081,1081,1
20241211,121800,353027379,1078,1078,1078,1078,0
20241211,121700,353027379,1078,1078,1078,1078,0
20241211,121600,353027379,1078,1078,1078,1078,0
20241211,121500,353027379,1078,1079,1081,1078,57
20241211,121400,352965928,1081,1081,1081,1081,1
20241211,121300,352964847,1077,1078,1078,1077,1001
20241211,121200,351886757,1078,1085,1085,1078,12125
20241211,121100,338772703,1084,1084,1084,1084,0
20241211,121000,338772703,1084,1084,1084,1084,717
20241211,120900,337995475,1084,1084,1084,1084,0
20241211,120800,337995475,1084,1086,1086,1084,1143
20241211,120700,336755526,1087,1087,1087,1087,0
20241211,120600,336755526,1087,1084,1087,1084,19
20241211,120500,336734927,1084,1084,1084,1084,2
20241211,120400,336732759,1086,1086,1086,1086,0
20241211,120300,336732759,1086,1086,1086,1086,0
20241211,120200,336732759,1086,1086,1086,1086,326
20241211,120100,336378723,1087,1086,1087,1086,924
20241211,120000,335375258,1086,1086,1086,1086,5
20241211,115900,335369828,1086,1086,1086,1086,0
20241211,115800,335369828,1086,1086,1086,1086,662
20241211,115700,334650896,1085,1085,1085,1085,0
20241211,115600,334650896,1085,1085,1085,1085,0
20241211,115500,334650896,1085,1085,1085,1085,123
20241211,115400,334517441,1085,1085,1085,1085,500
20241211,115300,333974941,1085,1085,1085,1085,1
20241211,115200,333973856,1084,1084,1084,1084,3663
20241211,115100,330003164,1084,1084,1084,1084,0
20241211,115000,330003164,1084,1084,1084,1084,245
20241211,114900,329737584,1084,1084,1084,1084,60
20241211,114800,329672544,1085,1085,1085,1085,1000
20241211,114700,328587544,1085,1085,1085,1085,2000
20241211,114600,326417544,1085,1084,1085,1084,337
20241211,114500,326052070,1084,1081,1084,1081,2074
20241211,114400,323805823,1081,1081,1081,1081,0
20241211,114300,323805823,1081,1081,1081,1081,0
20241211,114200,323805823,1081,1080,1081,1080,845
20241211,114100,322893123,1080,1079,1080,1079,958
20241211,114000,321859440,1079,1079,1079,1079,2544
20241211,113900,319114464,1080,1080,1080,1080,100
20241211,113800,319006464,1080,1080,1080,1080,50
20241211,113700,318952464,1080,1080,1080,1080,0
20241211,113600,318952464,1080,1080,1080,1080,229
20241211,113500,318705144,1081,1081,1081,1081,0
20241211,113400,318705144,1081,1081,1081,1081,364
20241211,113300,318311660,1081,1081,1081,1081,7
20241211,113200,318304093,1081,1084,1084,1081,1641
20241211,113100,316529572,1084,1082,1084,1082,2
20241211,113000,316527406,1082,1080,1083,1079,11593
20241211,112900,304001496,1080,1080,1080,1080,0
20241211,112800,304001496,1080,1080,1080,1080,0
20241211,112700,304001496,1080,1080,1080,1080,1
20241211,112600,304000416,1080,1080,1080,1080,0
20241211,112500,304000416,1080,1080,1080,1080,5619
20241211,112400,297931896,1080,1080,1080,1080,0
20241211,112300,297931896,1080,1080,1080,1080,5
20241211,112200,297926496,1079,1079,1079,1079,19277
20241211,112100,277126613,1078,1079,1079,1078,252
20241211,112000,276854757,1079,1079,1079,1079,200
20241211,111900,276638957,1079,1079,1079,1079,0
20241211,111800,276638957,1079,1079,1079,1079,3063
20241211,111700,273333980,1079,1077,1079,1077,2668
20241211,111600,270457608,1076,1079,1079,1076,732
20241211,111500,269669180,1079,1079,1079,1079,970
20241211,111400,268622550,1079,1079,1079,1079,0
20241211,111300,268622550,1079,1079,1079,1079,707
20241211,111200,267859697,1079,1079,1079,1079,641
20241211,111100,267168058,1079,1079,1079,1079,3
20241211,111000,267164821,1079,1079,1079,1079,0
20241211,110900,267164821,1079,1079,1079,1079,2112
20241211,110800,264885973,1078,1078,1078,1078,316
20241211,110700,264545325,1076,1076,1076,1076,0
20241211,110600,264545325,1076,1076,1076,1076,0
20241211,110500,264545325,1076,1076,1076,1076,99
20241211,110400,264438801,1076,1076,1076,1076,0
20241211,110300,264438801,1076,1076,1076,1076,0
20241211,110200,264438801,1076,1076,1076,1076,0
20241211,110100,264438801,1076,1076,1076,1076,0
20241211,110000,264438801,1076,1076,1076,1076,500
20241211,105900,263900801,1078,1079,1079,1078,330
20241211,105800,263544931,1079,1079,1079,1079,0
20241211,105700,263544931,1079,1079,1079,1079,0
20241211,105600,263544931,1079,1079,1079,1079,0
20241211,105500,263544931,1079,1078,1079,1078,944
20241211,105400,262527199,1076,1076,1076,1076,0
20241211,105300,262527199,1076,1076,1076,1076,0
20241211,105200,262527199,1076,1076,1076,1076,4
20241211,105100,262522895,1075,1075,1075,1075,0
20241211,105000,262522895,1075,1075,1075,1075,579
20241211,104900,261900470,1074,1074,1074,1074,0
20241211,104800,261900470,1074,1074,1074,1074,965
20241211,104700,260864060,1075,1075,1075,1075,558
20241211,104600,260264210,1078,1078,1078,1078,0
20241211,104500,260264210,1078,1074,1078,1074,6
20241211,104400,260257746,1074,1074,1074,1074,442
20241211,104300,259783038,1074,1076,1076,1074,2384
20241211,104200,257221056,1078,1078,1078,1078,21
20241211,104100,257198418,1078,1078,1078,1078,42
20241211,104000,257153142,1079,1079,1079,1079,0
20241211,103900,257153142,1079,1078,1079,1078,545
20241211,103800,256565093,1078,1078,1078,1078,100
20241211,103700,256457293,1076,1079,1080,1076,444
20241211,103600,255977786,1079,1079,1079,1079,0
20241211,103500,255977786,1079,1080,1080,1079,6
20241211,103400,255971311,1076,1078,1080,1076,12179
20241211,103300,242824094,1078,1077,1078,1076,726
20241211,103200,242041560,1076,1076,1076,1076,0
20241211,103100,242041560,1076,1076,1076,1076,0
20241211,103000,242041560,1076,1076,1076,1076,0
20241211,102900,242041560,1076,1076,1076,1076,558
20241211,102800,241441152,1075,1075,1075,1075,13
20241211,102700,241427177,1076,1076,1076,1076,0
20241211,102600,241427177,1076,1076,1076,1076,0
20241211,102500,241427177,1076,1076,1076,1076,19
20241211,102400,241406733,1076,1076,1076,1076,81
20241211,102300,241319577,1075,1075,1075,1075,2
20241211,102200,241317427,1074,1074,1074,1074,0
20241211,102100,241317427,1074,1074,1074,1074,0
20241211,102000,241317427,1074,1074,1074,1074,0
20241211,101900,241317427,1074,1079,1079,1074,1224
20241211,101800,239996751,1074,1076,1078,1074,597
20241211,101700,239353485,1076,1076,1076,1076,556
20241211,101600,238755229,1077,1078,1078,1077,1075
20241211,101500,237596954,1078,1076,1080,1076,1990
20241211,101400,235452725,1079,1077,1079,1077,2260
20241211,101300,233016480,1076,1076,1076,1076,0
20241211,101200,233016480,1076,1076,1076,1076,1098
20241211,101100,231835032,1074,1074,1074,1074,138
20241211,101000,231686820,1076,1076,1076,1076,3080
20241211,100900,228372740,1076,1076,1076,1076,515
20241211,100800,227818600,1078,1078,1078,1078,808
20241211,100700,226947576,1078,1076,1078,1075,41
20241211,100600,226903497,1075,1076,1078,1075,602
20241211,100500,226254851,1076,1078,1078,1076,501
20241211,100400,225715773,1074,1079,1079,1074,249
20241211,100300,225447112,1079,1074,1079,1074,4102
20241211,100200,221026372,1077,1075,1078,1074,7508
20241211,100100,212947917,1074,1074,1074,1074,0
20241211,100000,212947917,1074,1074,1074,1074,397
20241211,095900,212521539,1073,1073,1073,1072,2923
20241211,095800,209385196,1070,1070,1070,1070,0
20241211,095700,209385196,1070,1072,1072,1070,178
20241211,095600,209194514,1072,1072,1072,1072,5
20241211,095500,209189154,1074,1074,1074,1074,250
20241211,095400,208920654,1074,1070,1075,1070,271
20241211,095300,208630194,1075,1072,1075,1070,1150
20241211,095200,207397839,1074,1074,1074,1074,854
20241211,095100,206480643,1073,1073,1073,1073,3184
20241211,095000,203064211,1076,1074,1076,1074,875
20241211,094900,202123014,1074,1074,1074,1074,446
20241211,094800,201644010,1074,1074,1077,1074,416
20241211,094700,201197109,1077,1075,1077,1075,2368
20241211,094600,198648590,1075,1074,1075,1074,367
20241211,094500,198254431,1074,1074,1074,1074,718
20241211,094400,197483299,1074,1072,1074,1072,3535
20241211,094300,193690437,1073,1073,1073,1073,500
20241211,094200,193153937,1073,1073,1073,1073,1
20241211,094100,193152864,1070,1072,1072,1069,413
20241211,094000,192711051,1073,1073,1073,1073,3
20241211,093900,192707832,1074,1072,1074,1071,1875
20241211,093800,190699347,1074,1069,1074,1067,12927
20241211,093700,176867059,1068,1066,1068,1066,6494
20241211,093600,169939352,1063,1066,1066,1063,60
20241211,093500,169875472,1059,1064,1064,1059,2614
20241211,093400,167104002,1068,1067,1068,1067,9921
20241211,093300,156518293,1067,1067,1067,1067,52
20241211,093200,156462809,1067,1067,1067,1067,611
20241211,093100,155810872,1067,1067,1067,1067,10
20241211,093000,155800202,1067,1065,1068,1059,990
20241211,092900,154746531,1065,1062,1065,1062,8740
20241211,092800,145455973,1059,1061,1061,1059,486
20241211,092700,144940329,1059,1059,1059,1059,1
20241211,092600,144939270,1059,1059,1059,1059,1
20241211,092500,144938211,1060,1060,1060,1060,532
20241211,092400,144374291,1061,1059,1062,1059,3
20241211,092300,144371109,1061,1060,1061,1060,2
20241211,092200,144368988,1056,1056,1056,1056,76
20241211,092100,144288732,1056,1056,1056,1056,100
20241211,092000,144183132,1055,1054,1055,1054,3288
20241211,091900,140717061,1055,1056,1056,1055,326
20241211,091800,140372806,1055,1057,1058,1055,2259
20241211,091700,137988463,1058,1061,1061,1058,2407
20241211,091600,135440051,1059,1062,1063,1059,13789
20241211,091500,120795314,1061,1057,1062,1056,17640
20241211,091400,102095299,1057,1056,1057,1056,101
20241211,091300,101988642,1056,1058,1062,1055,890
20241211,091200,101048500,1062,1055,1063,1055,13859
20241211,091100,86393202,1055,1055,1055,1055,501
20241211,091000,85864647,1055,1050,1055,1047,11855
20241211,090900,73396991,1050,1052,1053,1050,5900
20241211,090800,67191164,1052,1050,1052,1050,2609
20241211,090700,64448757,1053,1047,1053,1047,8743
20241211,090600,55255178,1048,1044,1050,1044,6822
20241211,090500,48123137,1044,1044,1044,1044,418
20241211,090400,47686745,1040,1040,1044,1040,536
20241211,090300,47129165,1040,1040,1040,1040,2
20241211,090200,47127085,1045,1040,1045,1040,5665
20241211,090100,41223865,1040,1036,1040,1036,2932
20241211,090000,38180992,1036,1032,1036,1032,36984